UK markets open in 1 hour 39 minutes

Fulton Financial Corporation (FULT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.90+0.35 (+2.11%)
At close: 04:00PM EDT
17.25 +0.35 (+2.07%)
After hours: 07:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.5117.2016.5116.9016.902,455,000
30 Apr 202416.8917.1516.5316.5516.557,758,000
29 Apr 202416.8517.3416.6916.8016.8011,176,900
26 Apr 202415.4816.0015.4815.6215.622,668,500
25 Apr 202415.3515.5815.1515.5615.561,095,200
24 Apr 202415.1815.5715.1015.5215.52841,800
23 Apr 202415.2315.4915.1915.3415.341,167,700
22 Apr 202415.0015.2814.8915.2115.211,163,500
19 Apr 202414.3514.9914.3514.9914.991,545,900
18 Apr 202414.5314.7514.3514.4314.431,401,200
17 Apr 202414.3814.9013.8714.4914.491,544,400
16 Apr 202414.6114.7114.4314.4514.451,407,900
15 Apr 202414.8615.1014.6114.8014.801,072,100
12 Apr 202414.7714.8914.6914.8214.82860,100
11 Apr 202415.1915.1914.8414.9314.93774,400
10 Apr 202415.3815.4914.8015.0315.031,508,100
09 Apr 202415.4915.7515.4415.7315.731,025,200
08 Apr 202415.3215.5915.2815.4815.48543,100
05 Apr 202415.2615.4015.2315.3215.32463,300
04 Apr 202415.4515.6215.3315.3315.331,017,900
03 Apr 202415.2115.3915.1715.2715.27841,900
02 Apr 202415.4815.5115.2215.3315.33874,800
01 Apr 202415.9416.0015.5315.6615.66761,500
28 Mar 202415.7215.9515.6615.8915.891,436,400
28 Mar 20240.17 Dividend
27 Mar 202415.3915.9215.3815.9215.75763,100
26 Mar 202415.4115.4815.2515.2815.12724,700
25 Mar 202415.3115.5215.3115.3515.19530,500
22 Mar 202415.6815.7515.2915.3515.19462,900
21 Mar 202415.6015.8115.6015.6515.48817,700
20 Mar 202414.9415.6914.9015.5515.381,017,000
19 Mar 202414.8215.1214.7815.0214.86774,000
18 Mar 202414.9214.9914.7314.8114.65906,900
15 Mar 202414.7415.0514.7414.9214.762,158,400
14 Mar 202415.1715.2314.7314.8014.64926,400
13 Mar 202415.2515.3915.1415.2315.071,087,900
12 Mar 202415.5315.5415.2315.2615.10932,900
11 Mar 202415.5815.6815.5015.5515.38879,200
08 Mar 202415.8615.8915.5115.5815.41763,300
07 Mar 202415.9416.0215.5715.6115.44906,500
06 Mar 202415.4515.9515.1215.7715.602,543,700
05 Mar 202415.5116.1915.5116.1515.981,388,300
04 Mar 202415.4716.1315.4715.6015.432,458,200
01 Mar 202415.2315.3215.0015.3115.15843,300
29 Feb 202415.1515.4315.1515.4015.241,018,700
28 Feb 202415.0215.2015.0015.0014.84772,300
27 Feb 202415.0715.1815.0415.1615.00688,300
26 Feb 202415.0015.2014.9214.9814.82702,600
23 Feb 202415.1115.2514.9715.0714.91823,200
22 Feb 202415.2315.3115.0415.1314.971,100,100
21 Feb 202415.4815.5415.2515.3115.151,330,800
20 Feb 202415.5315.7715.4815.5415.37749,800
16 Feb 202415.7615.8515.5815.7015.53934,700
15 Feb 202415.3216.0515.3215.9615.791,330,700
14 Feb 202414.9915.2214.9015.2115.051,113,300
13 Feb 202415.0015.1014.5414.8014.641,673,000
12 Feb 202415.2415.7515.1115.4715.301,820,600
09 Feb 202415.3315.5315.1315.5215.35967,500
08 Feb 202415.1115.3415.1115.3215.16760,100
07 Feb 202415.2315.3314.8915.2215.061,049,700
06 Feb 202415.3215.4815.1015.2215.061,365,400
05 Feb 202415.2515.4615.0715.3115.151,248,200
02 Feb 202415.1715.6715.1015.4515.291,515,200
01 Feb 202415.7015.9214.9515.4915.321,571,600
31 Jan 202415.8916.3315.5715.5915.422,443,000
30 Jan 202416.4016.4816.2916.3016.13504,800
29 Jan 202416.3616.4716.2516.4616.28602,300
26 Jan 202416.3416.4116.1516.3516.18666,800
25 Jan 202416.4516.4615.9916.2216.051,005,900
24 Jan 202416.4416.5616.1616.2416.07978,000
23 Jan 202416.6516.6516.2316.3016.13938,900
22 Jan 202416.1916.5516.1916.5416.36996,300
19 Jan 202415.6916.1015.5116.1015.931,209,700
18 Jan 202415.6115.6715.3815.6115.441,377,200
17 Jan 202415.1615.7914.8715.4515.291,836,900
16 Jan 202415.6315.8015.5715.5915.421,365,200
12 Jan 202416.1816.2615.6615.8715.70964,700
11 Jan 202416.0716.1015.7716.0415.871,679,600
10 Jan 202416.2016.2916.0216.2016.03925,100
09 Jan 202415.9816.2715.9416.1916.022,141,400
08 Jan 202415.9616.1915.8716.1916.02900,700
05 Jan 202415.8616.1315.8415.9615.79810,300
04 Jan 202415.9816.1915.7815.9315.76960,300
03 Jan 202416.4416.4415.9215.9315.761,281,200
02 Jan 202416.2816.7016.2516.5216.34845,200
29 Dec 202316.6816.7516.4616.4616.28811,700
29 Dec 20230.17 Dividend
28 Dec 202316.8616.9516.8416.9316.58827,000
27 Dec 202316.9917.0316.8416.9516.60924,500
26 Dec 202316.7817.0016.6116.9716.62840,600
22 Dec 202316.6716.8316.5416.6516.31891,200
21 Dec 202316.6016.6516.2816.5516.212,155,800
20 Dec 202316.9717.0616.4316.4316.092,209,600
19 Dec 202316.4016.6216.3016.5016.161,650,200
18 Dec 202316.4916.6716.2916.3616.021,125,400
15 Dec 202316.4216.4716.1716.3816.044,100,300
14 Dec 202316.6216.9716.2216.3816.043,084,400
13 Dec 202315.4716.3215.4116.3115.971,292,800
12 Dec 202315.4715.6115.3515.4615.14922,100
11 Dec 202315.3915.5115.3015.5015.18950,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...